Shanghai Longyun Advg & Media historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	13.090	13.400	13.090	13.200	13.192	814,063
2022-10-19	13.310	13.310	13.170	13.240	13.232	628,800
2022-10-18	13.720	13.720	13.120	13.310	13.302	1,132,300
2022-10-17	12.820	13.240	12.730	13.190	13.182	1,299,000
2022-10-14	13.240	13.240	12.880	12.950	12.942	1,337,580
2022-10-13	12.860	13.160	12.710	12.980	12.972	670,100
2022-10-12	12.500	12.850	12.470	12.840	12.833	586,700
2022-10-11	12.300	12.630	12.120	12.600	12.593	1,223,520
2022-10-10	12.680	12.810	12.230	12.460	12.453	1,480,100
2022-09-30	12.620	12.990	12.620	12.810	12.803	461,526
2022-09-29	13.120	13.170	12.740	12.850	12.843	681,100
2022-09-28	13.200	13.370	12.890	12.900	12.893	647,920
2022-09-27	12.730	13.150	12.700	13.150	13.142	758,000
2022-09-26	12.800	13.090	12.630	12.700	12.693	859,000
2022-09-23	13.440	13.570	13.080	13.120	13.112	869,600
2022-09-22	13.510	13.850	13.400	13.520	13.512	777,200
2022-09-21	13.350	13.720	13.150	13.610	13.602	987,024
2022-09-20	13.300	13.640	13.210	13.450	13.442	927,100
2022-09-19	13.460	13.600	13.060	13.440	13.432	1,120,500
2022-09-16	14.000	14.140	13.360	13.390	13.382	1,117,740
2022-09-15	14.430	14.470	13.900	14.140	14.132	1,120,280
2022-09-14	14.290	14.400	14.140	14.330	14.322	704,100
2022-09-13	14.380	14.530	14.140	14.470	14.462	1,133,780
2022-09-09	14.260	14.440	14.010	14.300	14.292	1,088,740
2022-09-08	14.560	14.730	14.220	14.260	14.252	1,160,322
2022-09-07	14.890	14.900	14.490	14.560	14.552	1,129,364
2022-09-06	15.030	15.050	14.770	14.890	14.881	1,195,900
2022-09-05	14.800	15.050	14.680	14.940	14.931	1,394,920
2022-09-02	14.450	14.850	14.450	14.800	14.791	1,501,860
2022-09-01	14.390	14.800	14.390	14.460	14.452	1,158,900
2022-08-31	14.630	14.800	14.310	14.450	14.442	1,603,220
2022-08-30	14.330	14.770	14.260	14.630	14.621	1,265,022
2022-08-29	14.100	14.380	13.630	14.340	14.332	1,168,860
2022-08-26	14.440	14.730	14.120	14.250	14.242	1,484,700
2022-08-25	14.330	14.480	14.000	14.360	14.352	1,190,500
2022-08-24	14.660	14.810	14.160	14.200	14.192	1,462,500
2022-08-23	14.530	14.750	14.450	14.730	14.721	923,360
2022-08-22	14.900	14.900	14.550	14.600	14.592	1,213,660
2022-08-19	14.950	15.190	14.670	14.720	14.711	1,215,540
2022-08-18	14.680	15.060	14.440	14.960	14.951	1,640,400
2022-08-17	14.980	14.980	14.560	14.630	14.621	1,100,100
2022-08-16	14.800	14.920	14.650	14.870	14.861	947,400
2022-08-15	14.980	14.980	14.510	14.790	14.781	870,680
2022-08-12	14.660	15.240	14.660	14.740	14.731	1,910,620
2022-08-11	14.670	14.840	14.550	14.640	14.631	1,181,105
2022-08-10	14.390	14.740	14.220	14.670	14.661	1,240,000
2022-08-09	14.250	14.470	14.110	14.390	14.382	1,053,600
2022-08-08	13.970	14.320	13.830	14.270	14.262	1,556,660
2022-08-05	14.050	14.230	13.690	13.850	13.842	1,141,560
2022-08-04	13.700	14.020	13.530	14.010	14.002	923,900
2022-08-03	13.540	14.140	13.410	13.530	13.522	921,720
2022-08-02	13.990	13.990	13.400	13.530	13.522	1,496,200
2022-08-01	14.190	14.300	14.040	14.170	14.162	633,924
2022-07-29	14.150	14.340	13.980	14.120	14.112	821,040
2022-07-28	14.040	14.270	14.040	14.170	14.162	679,100
2022-07-27	14.260	14.300	13.940	14.030	14.022	1,140,049
2022-07-26	14.290	14.440	14.090	14.280	14.272	704,800
2022-07-25	14.300	14.490	14.100	14.310	14.302	1,392,700
2022-07-22	14.140	14.280	13.920	14.120	14.112	1,058,798
2022-07-21	14.170	14.340	13.900	14.050	14.042	1,806,698

← NewerPage 17 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-11	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.